| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2009 | INR | 13.02 | 14.59 | 13.02 | 13.8 | 86.25 | +0.48 (+3.60%) | 853,910 |
| 21 Jan 2009 | INR | 14.2 | 14.2 | 12.72 | 13.32 | 83.25 | +0.22 (+1.68%) | 149,610 |
| 20 Jan 2009 | INR | 13.98 | 13.98 | 13 | 13.1 | 81.875 | +0.1 (+0.77%) | 385,270 |
| 19 Jan 2009 | INR | 14.68 | 14.68 | 13 | 13 | 81.25 | -1 (-7.14%) | 2,326,150 |
| 16 Jan 2009 | INR | 13.11 | 14.01 | 13.11 | 14 | 87.5 | -0.5 (-3.45%) | 2,635,950 |
| 15 Jan 2009 | INR | 16.75 | 16.75 | 14.05 | 14.5 | 90.625 | -0.89 (-5.78%) | 421,380 |
| 14 Jan 2009 | INR | 16.85 | 16.85 | 14.65 | 15.39 | 96.1875 | +0.39 (+2.60%) | 242,450 |
| 13 Jan 2009 | INR | 17.61 | 17.61 | 14.71 | 15 | 93.75 | -1.12 (-6.95%) | 1,207,880 |
| 12 Jan 2009 | INR | 16.83 | 16.83 | 14 | 16.12 | 100.75 | +0.82 (+5.36%) | 1,956,290 |
| 9 Jan 2009 | INR | 12.75 | 15.3 | 12.6 | 15.3 | 95.625 | +2.55 (+20.00%) | 104,520 |
| 8 Jan 2009 | INR | 0 | 0 | 0 | 12.75 | 79.6875 | 0.0 (0.0%) | 0 |
| 7 Jan 2009 | INR | 14.69 | 14.69 | 12.58 | 12.75 | 79.6875 | -0.83 (-6.11%) | 3,669,610 |
| 6 Jan 2009 | INR | 12.5 | 13.75 | 11.75 | 13.58 | 84.875 | +1.78 (+15.08%) | 359,320 |
| 5 Jan 2009 | INR | 11.98 | 12.4 | 11.11 | 11.8 | 73.75 | +0.65 (+5.83%) | 3,593,310 |
| 2 Jan 2009 | INR | 10.7 | 11.5 | 9.5 | 11.15 | 69.6875 | +0.55 (+5.19%) | 9,056,530 |
| 1 Jan 2009 | INR | 10.98 | 10.98 | 10.5 | 10.6 | 66.25 | +0.1 (+0.95%) | 276,000 |
| 31 Dec 2008 | INR | 10.6 | 10.61 | 10.5 | 10.5 | 65.625 | -0.49 (-4.46%) | 553,000 |
| 30 Dec 2008 | INR | 10.4 | 11.6 | 10.4 | 10.99 | 68.6875 | +0.39 (+3.68%) | 127,680 |
| 29 Dec 2008 | INR | 10.6 | 10.6 | 10.41 | 10.6 | 66.25 | -0.45 (-4.07%) | 121,960 |
| 26 Dec 2008 | INR | 10.42 | 12.41 | 10.41 | 11.05 | 69.0625 | -0.25 (-2.21%) | 404,510 |
| 25 Dec 2008 | INR | 0 | 0 | 0 | 11.3 | 70.625 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | INR | 11.5 | 11.5 | 10.8 | 11.3 | 70.625 | +0.7 (+6.60%) | 225,020 |
| 23 Dec 2008 | INR | 11 | 11 | 10.55 | 10.6 | 66.25 | +0.15 (+1.44%) | 838,570 |
| 22 Dec 2008 | INR | 10.4 | 10.7 | 10.4 | 10.45 | 65.3125 | -0.1 (-0.95%) | 1,531,000 |
| 19 Dec 2008 | INR | 10 | 10.55 | 10 | 10.55 | 65.9375 | +0.15 (+1.44%) | 1,341,000 |
| 18 Dec 2008 | INR | 10.01 | 10.4 | 10.01 | 10.4 | 65 | -0.2 (-1.89%) | 564,770 |
| 17 Dec 2008 | INR | 10.39 | 10.6 | 10.39 | 10.6 | 66.25 | -0.1 (-0.93%) | 342,500 |
| 16 Dec 2008 | INR | 10.3 | 10.8 | 10.3 | 10.7 | 66.875 | +0.41 (+3.98%) | 609,000 |
| 15 Dec 2008 | INR | 9.6 | 11 | 9.56 | 10.29 | 64.3125 | -0.36 (-3.38%) | 345,600 |
| 12 Dec 2008 | INR | 11 | 11.75 | 10.05 | 10.65 | 66.5625 | +0.15 (+1.43%) | 419,000 |
